Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.22	34.36	33.56	34.10	5,570,213	+0.24(+0.71%)
Mar 29, 2012	32.91	34.00	32.66	33.86	4,443,372	+0.53(+1.59%)
Mar 28, 2012	33.73	34.00	32.57	33.33	5,314,725	-0.66(-1.94%)
Mar 27, 2012	33.80	34.25	33.59	33.99	3,869,892	+0.25(+0.74%)
Mar 26, 2012	34.19	34.20	33.31	33.74	3,279,857	-0.02(-0.06%)
Mar 23, 2012	32.79	34.09	32.71	33.76	5,002,313	+0.82(+2.49%)
Mar 22, 2012	33.86	33.96	32.37	32.94	9,519,312	-1.54(-4.47%)
Mar 21, 2012	34.55	34.99	34.20	34.48	3,242,921	-0.07(-0.20%)
Mar 20, 2012	34.36	34.63	33.73	34.55	4,559,517	-0.36(-1.03%)
Mar 19, 2012	33.92	35.55	33.89	34.91	5,645,321	+0.86(+2.53%)
Mar 16, 2012	32.61	34.31	32.51	34.05	6,891,251	+1.67(+5.16%)
Mar 15, 2012	32.00	32.81	31.40	32.38	5,041,131	+0.66(+2.08%)
Mar 14, 2012	32.79	32.84	31.63	31.72	4,588,491	-0.92(-2.82%)
Mar 13, 2012	32.83	33.16	32.33	32.64	5,628,161	+0.22(+0.68%)
Mar 12, 2012	33.28	33.59	32.24	32.42	2,517,213	-0.95(-2.85%)
Mar 09, 2012	33.10	33.98	32.80	33.37	2,337,515	+0.47(+1.43%)
Mar 08, 2012	33.27	33.37	32.46	32.90	3,366,234	-0.05(-0.15%)
Mar 07, 2012	33.17	33.27	32.64	32.95	3,032,981	+0.05(+0.15%)
Mar 06, 2012	31.42	33.11	29.85	32.90	9,139,129	-0.45(-1.35%)
Mar 05, 2012	34.46	34.46	32.66	33.35	5,740,225	-0.58(-1.71%)
Mar 02, 2012	35.22	35.24	33.89	33.93	4,158,590	-1.33(-3.77%)
Mar 01, 2012	35.94	36.11	35.03	35.26	3,976,184	-0.56(-1.56%)
Feb 29, 2012	36.16	36.75	35.51	35.82	4,656,016	-0.48(-1.32%)
Feb 28, 2012	36.38	36.71	36.01	36.30	2,245,338	-0.02(-0.06%)
Feb 27, 2012	36.08	36.51	35.75	36.32	2,994,750	-0.01(-0.03%)
Feb 24, 2012	35.50	36.41	34.99	36.33	3,371,350	+0.96(+2.71%)
Feb 23, 2012	35.71	35.77	35.10	35.37	4,079,016	-0.40(-1.12%)
Feb 22, 2012	37.22	37.70	35.63	35.77	5,070,978	-1.62(-4.33%)
Feb 21, 2012	37.51	37.96	37.17	37.39	2,929,124	+0.13(+0.35%)
Feb 17, 2012	37.67	37.75	36.82	37.26	2,781,192	-0.16(-0.43%)
Feb 16, 2012	36.94	37.48	36.43	37.42	3,539,364	+0.55(+1.49%)
Feb 15, 2012	36.14	37.08	35.78	36.87	4,884,156	+1.03(+2.87%)
Feb 14, 2012	35.68	35.91	35.26	35.84	3,315,681	+0.00(+0.00%)
Feb 13, 2012	36.37	36.45	35.50	35.84	2,711,188	-0.19(-0.53%)
Feb 10, 2012	36.61	37.02	35.87	36.03	4,330,432	-1.26(-3.38%)
Feb 09, 2012	36.48	37.40	36.18	37.29	4,974,212	+1.05(+2.90%)
Feb 08, 2012	36.82	37.14	36.05	36.24	4,718,933	-0.50(-1.36%)
Feb 07, 2012	37.35	37.43	36.49	36.74	3,159,305	-0.63(-1.69%)
Feb 06, 2012	37.33	37.72	36.67	37.37	3,293,885	-0.30(-0.80%)
Feb 03, 2012	38.14	38.42	37.21	37.67	3,505,488	-0.19(-0.50%)
Feb 02, 2012	35.94	38.12	35.87	37.86	5,696,663	+2.01(+5.61%)
Feb 01, 2012	36.44	36.64	35.64	35.85	3,081,887	+0.11(+0.31%)
Jan 31, 2012	36.56	36.58	35.20	35.74	3,910,557	-0.47(-1.30%)
Jan 30, 2012	35.88	36.51	35.33	36.21	3,273,578	-0.25(-0.69%)
Jan 27, 2012	35.98	36.70	35.62	36.46	4,353,322	+0.32(+0.89%)
Jan 26, 2012	36.42	36.78	35.49	36.14	8,010,243	+0.27(+0.75%)
Jan 25, 2012	34.28	36.06	34.18	35.87	5,857,380	+1.18(+3.40%)
Jan 24, 2012	33.47	34.77	33.00	34.69	4,194,900	+0.54(+1.58%)
Jan 23, 2012	34.27	35.25	33.90	34.15	6,581,236	+1.13(+3.42%)
Jan 20, 2012	33.55	33.60	32.95	33.02	6,133,653	-0.71(-2.10%)
Jan 19, 2012	34.31	34.61	33.38	33.73	4,039,651	-0.44(-1.29%)
Jan 18, 2012	33.20	34.24	32.51	34.17	3,979,816	+0.80(+2.40%)
Jan 17, 2012	35.21	35.26	32.88	33.37	5,970,983	-0.96(-2.80%)
Jan 13, 2012	35.81	35.96	33.44	34.33	7,614,198	-2.18(-5.97%)
Jan 12, 2012	36.08	36.74	35.15	36.51	5,851,632	+0.51(+1.42%)
Jan 11, 2012	37.04	37.20	35.10	36.00	6,462,584	-1.21(-3.25%)
Jan 10, 2012	39.11	39.18	36.95	37.21	5,602,351	-0.48(-1.27%)
Jan 09, 2012	38.63	38.70	37.52	37.69	2,227,346	-0.88(-2.28%)
Jan 06, 2012	38.79	38.84	37.63	38.57	2,335,017	-0.06(-0.16%)
Jan 05, 2012	38.87	39.34	38.44	38.63	2,202,617	-0.74(-1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.